Price History - DIGI

Kembali ke Company
Ticker: DIGI
Company: PT Arkadia Digital Media Tbk
Date Open High Low Close Volume Value
20-May-2026 36.00 36.00 34.00 34.00 761,600 0
19-May-2026 39.00 39.00 36.00 36.00 2,305,600 0
18-May-2026 38.00 38.00 37.00 38.00 2,532,600 0
15-May-2026 37.00 37.00 37.00 37.00 0 0
14-May-2026 37.00 37.00 37.00 37.00 0 0
13-May-2026 36.00 38.00 36.00 37.00 1,442,100 0
12-May-2026 38.00 38.00 37.00 38.00 3,228,000 0
11-May-2026 40.00 41.00 40.00 40.00 1,988,200 0
08-May-2026 44.00 44.00 40.00 40.00 4,572,900 0
07-May-2026 45.00 45.00 44.00 44.00 4,756,500 0
06-May-2026 44.00 45.00 44.00 45.00 8,596,000 0
05-May-2026 40.00 41.00 40.00 41.00 7,643,600 0
04-May-2026 44.00 44.00 37.00 38.00 13,528,700 0
30-Apr-2026 39.00 40.00 39.00 40.00 4,831,000 0
29-Apr-2026 35.00 38.00 34.00 38.00 7,444,300 0
28-Apr-2026 35.00 35.00 33.00 35.00 2,119,700 0
27-Apr-2026 34.00 35.00 33.00 35.00 742,100 0
24-Apr-2026 35.00 35.00 34.00 34.00 741,700 0
23-Apr-2026 35.00 35.00 33.00 33.00 2,283,600 0
22-Apr-2026 33.00 34.00 33.00 34.00 1,028,800 0
21-Apr-2026 32.00 33.00 32.00 32.00 2,074,500 0
20-Apr-2026 31.00 33.00 31.00 31.00 677,600 0
17-Apr-2026 36.00 36.00 31.00 31.00 1,189,700 0
16-Apr-2026 34.00 34.00 34.00 34.00 678,000 0
15-Apr-2026 32.00 32.00 32.00 32.00 519,900 0
14-Apr-2026 31.00 31.00 31.00 31.00 634,800 0
13-Apr-2026 34.00 34.00 31.00 31.00 2,835,200 0
10-Apr-2026 33.00 34.00 33.00 34.00 629,200 0
09-Apr-2026 33.00 33.00 33.00 33.00 1,566,200 0
08-Apr-2026 28.00 30.00 28.00 30.00 472,800 0
07-Apr-2026 29.00 29.00 28.00 28.00 468,600 0
06-Apr-2026 31.00 31.00 30.00 30.00 387,600 0
02-Apr-2026 34.00 34.00 31.00 31.00 807,900 0
01-Apr-2026 30.00 32.00 30.00 31.00 203,500 0
31-Mar-2026 30.00 30.00 30.00 30.00 369,100 0
30-Mar-2026 30.00 30.00 29.00 30.00 846,100 0
27-Mar-2026 30.00 30.00 30.00 30.00 1,615,000 0
26-Mar-2026 28.00 29.00 28.00 28.00 4,399,200 0
25-Mar-2026 31.00 32.00 31.00 31.00 896,100 0
17-Mar-2026 32.00 33.00 32.00 33.00 862,200 0
16-Mar-2026 34.00 34.00 32.00 32.00 278,800 0
13-Mar-2026 36.00 36.00 34.00 34.00 406,800 0
12-Mar-2026 33.00 33.00 32.00 33.00 322,100 0
11-Mar-2026 35.00 35.00 33.00 33.00 307,600 0
10-Mar-2026 32.00 33.00 32.00 33.00 277,900 0
09-Mar-2026 32.00 32.00 32.00 32.00 2,213,000 0
06-Mar-2026 36.00 36.00 35.00 35.00 682,500 0
05-Mar-2026 31.00 35.00 31.00 34.00 854,700 0
04-Mar-2026 35.00 35.00 32.00 32.00 1,400,600 0
03-Mar-2026 35.00 35.00 33.00 35.00 545,100 0
02-Mar-2026 36.00 36.00 35.00 35.00 915,800 0
27-Feb-2026 35.00 36.00 35.00 36.00 2,179,900 0
26-Feb-2026 33.00 34.00 33.00 34.00 1,715,500 0
25-Feb-2026 34.00 35.00 34.00 35.00 577,000 0
24-Feb-2026 37.00 37.00 34.00 34.00 2,023,700 0
23-Feb-2026 38.00 38.00 36.00 37.00 1,002,300 0
20-Feb-2026 36.00 38.00 35.00 38.00 2,192,000 0
19-Feb-2026 37.00 37.00 35.00 35.00 2,204,100 0
18-Feb-2026 36.00 38.00 36.00 38.00 1,224,500 0
13-Feb-2026 39.00 39.00 39.00 39.00 2,074,200 0
12-Feb-2026 36.00 38.00 36.00 38.00 1,294,500 0
11-Feb-2026 35.00 36.00 35.00 36.00 1,023,100 0
10-Feb-2026 35.00 37.00 35.00 35.00 3,092,800 0
09-Feb-2026 31.00 37.00 31.00 36.00 3,349,400 0
06-Feb-2026 34.00 34.00 33.00 34.00 574,600 0
05-Feb-2026 35.00 35.00 34.00 34.00 1,193,500 0
04-Feb-2026 35.00 35.00 35.00 35.00 1,960,600 0
03-Feb-2026 33.00 37.00 33.00 36.00 2,177,400 0
02-Feb-2026 35.00 35.00 34.00 34.00 1,467,500 0
30-Jan-2026 32.00 37.00 32.00 37.00 4,270,800 0
29-Jan-2026 37.00 37.00 34.00 34.00 2,343,000 0
28-Jan-2026 37.00 37.00 37.00 37.00 2,967,200 0
27-Jan-2026 43.00 43.00 40.00 41.00 3,405,600 0
26-Jan-2026 43.00 44.00 43.00 43.00 7,514,700 0
23-Jan-2026 50.00 50.00 47.00 47.00 4,445,300 0
22-Jan-2026 62.00 62.00 52.00 52.00 24,405,900 0
21-Jan-2026 55.00 57.00 55.00 57.00 15,498,700 0
20-Jan-2026 52.00 53.00 52.00 53.00 12,240,400 0
19-Jan-2026 54.00 54.00 49.00 49.00 9,028,000 0
15-Jan-2026 56.00 56.00 54.00 54.00 11,898,500 0
14-Jan-2026 50.00 55.00 50.00 54.00 12,125,700 0
13-Jan-2026 57.00 57.00 50.00 50.00 4,411,000 0
12-Jan-2026 57.00 57.00 55.00 55.00 10,650,800 0
09-Jan-2026 50.00 52.00 50.00 52.00 19,582,900 0
08-Jan-2026 48.00 48.00 48.00 48.00 5,912,800 0
07-Jan-2026 43.00 44.00 43.00 44.00 6,468,200 0
06-Jan-2026 40.00 40.00 40.00 40.00 6,898,300 0
05-Jan-2026 36.00 37.00 35.00 37.00 6,456,800 0
02-Jan-2026 34.00 35.00 34.00 34.00 1,465,200 0
30-Dec-2025 35.00 36.00 33.00 33.00 1,226,400 0
29-Dec-2025 36.00 36.00 35.00 35.00 1,751,500 0
24-Dec-2025 34.00 36.00 34.00 36.00 1,293,400 0
23-Dec-2025 36.00 36.00 34.00 34.00 1,223,300 0
22-Dec-2025 35.00 35.00 35.00 35.00 326,700 0
19-Dec-2025 36.00 36.00 36.00 36.00 1,106,200 0
18-Dec-2025 36.00 36.00 35.00 36.00 1,127,500 0
17-Dec-2025 38.00 38.00 36.00 36.00 1,707,100 0
16-Dec-2025 35.00 38.00 35.00 37.00 1,287,300 0
15-Dec-2025 38.00 38.00 37.00 37.00 1,123,300 0
12-Dec-2025 38.00 38.00 38.00 38.00 630,000 0